Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:31.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00031000 | 2024-05-06 12:43PM EDT | 2024-05-10 | 3.30 | 2.89 | 3.95 | 0.00 | - | 62 | 59 | 115.04% |
| AR240517C00031000 | 2024-05-06 2:57PM EDT | 2024-05-17 | 3.35 | 3.00 | 3.60 | 0.00 | - | 20 | 818 | 37.89% |
| AR240524C00031000 | 2024-05-01 9:36AM EDT | 2024-05-24 | 2.70 | 3.35 | 4.05 | 0.00 | - | 1 | 54 | 59.28% |
| AR240531C00031000 | 2024-04-29 12:55PM EDT | 2024-05-31 | 3.60 | 2.80 | 4.00 | 0.00 | - | 4 | 4 | 48.19% |
| AR240621C00031000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 3.90 | 3.95 | 4.10 | 0.00 | - | 34 | 880 | 38.57% |
| AR240816C00031000 | 2024-05-06 11:59AM EDT | 2024-08-16 | 4.87 | 4.85 | 5.00 | 0.00 | - | 37 | 620 | 41.80% |
| AR241115C00031000 | 2024-05-06 2:59PM EDT | 2024-11-15 | 6.07 | 0.00 | 0.00 | 0.00 | - | 23 | 374 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00031000 | 2024-05-01 2:16PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 63 | 25.00% |
| AR240517P00031000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.27 | 0.01 | 0.18 | +0.22 | +440.00% | 3 | 797 | 53.32% |
| AR240524P00031000 | 2024-05-06 3:06PM EDT | 2024-05-24 | 0.08 | 0.03 | 0.14 | 0.00 | - | 11 | 20 | 38.87% |
| AR240531P00031000 | 2024-05-06 2:53PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.43 | 0.00 | - | 7 | 138 | 47.56% |
| AR240607P00031000 | 2024-04-30 10:41AM EDT | 2024-06-07 | 0.38 | 0.15 | 0.41 | 0.00 | - | - | 2 | 41.31% |
| AR240621P00031000 | 2024-05-06 12:44PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 151 | 564 | 6.25% |
| AR240816P00031000 | 2024-05-03 1:14PM EDT | 2024-08-16 | 1.44 | 0.82 | 1.05 | 0.00 | - | 1 | 471 | 35.16% |
| AR241115P00031000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
© 2024 Yahoo. All rights reserved.